Dream Security co., Ltd. (KOSDAQ:203650)
South Korea · Delayed Price · Currency is KRW 1,522.00
+11.00 (0.73%)
At close: Mar 6, 2026
Dream Security co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,511.00 | 1,542.00 | 1,492.00 | 1,522.00 | 1,522.00 | 0.73% | 237,326 |
| Mar 5, 2026 | 1,480.00 | 1,532.00 | 1,480.00 | 1,511.00 | 1,511.00 | 6.26% | 446,215 |
| Mar 4, 2026 | 1,572.00 | 1,572.00 | 1,400.00 | 1,422.00 | 1,422.00 | -10.28% | 1,249,382 |
| Mar 3, 2026 | 1,605.00 | 1,650.00 | 1,584.00 | 1,585.00 | 1,585.00 | -3.35% | 639,996 |
| Feb 27, 2026 | 1,670.00 | 1,707.00 | 1,638.00 | 1,640.00 | 1,640.00 | - | 806,184 |
| Feb 26, 2026 | 1,683.00 | 1,712.00 | 1,638.00 | 1,640.00 | 1,640.00 | -0.61% | 838,820 |
| Feb 25, 2026 | 1,658.00 | 1,666.00 | 1,637.00 | 1,650.00 | 1,650.00 | -0.48% | 510,272 |
| Feb 24, 2026 | 1,675.00 | 1,680.00 | 1,654.00 | 1,658.00 | 1,658.00 | -0.96% | 435,606 |
| Feb 23, 2026 | 1,680.00 | 1,685.00 | 1,655.00 | 1,674.00 | 1,674.00 | 0.24% | 460,319 |
| Feb 20, 2026 | 1,678.00 | 1,682.00 | 1,652.00 | 1,670.00 | 1,670.00 | -0.48% | 480,758 |
| Feb 19, 2026 | 1,710.00 | 1,710.00 | 1,668.00 | 1,678.00 | 1,678.00 | -0.53% | 724,850 |
| Feb 13, 2026 | 1,686.00 | 1,700.00 | 1,666.00 | 1,687.00 | 1,687.00 | -1.46% | 324,219 |
| Feb 12, 2026 | 1,733.00 | 1,770.00 | 1,690.00 | 1,712.00 | 1,712.00 | -1.10% | 418,932 |
| Feb 11, 2026 | 1,727.00 | 1,740.00 | 1,690.00 | 1,731.00 | 1,731.00 | 0.35% | 643,183 |
| Feb 10, 2026 | 1,681.00 | 1,725.00 | 1,680.00 | 1,725.00 | 1,725.00 | 2.68% | 767,141 |
| Feb 9, 2026 | 1,677.00 | 1,700.00 | 1,652.00 | 1,680.00 | 1,680.00 | 2.07% | 681,278 |
| Feb 6, 2026 | 1,650.00 | 1,650.00 | 1,577.00 | 1,646.00 | 1,646.00 | -0.24% | 549,458 |
| Feb 5, 2026 | 1,696.00 | 1,697.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.61% | 518,588 |
| Feb 4, 2026 | 1,688.00 | 1,702.00 | 1,657.00 | 1,677.00 | 1,677.00 | -1.58% | 818,987 |
| Feb 3, 2026 | 1,704.00 | 1,727.00 | 1,670.00 | 1,704.00 | 1,704.00 | 0.29% | 468,296 |
| Feb 2, 2026 | 1,699.00 | 1,744.00 | 1,659.00 | 1,699.00 | 1,699.00 | -0.64% | 902,008 |
| Jan 30, 2026 | 1,754.00 | 1,784.00 | 1,690.00 | 1,710.00 | 1,710.00 | -1.78% | 1,077,461 |
| Jan 29, 2026 | 1,712.00 | 1,741.00 | 1,660.00 | 1,741.00 | 1,741.00 | 1.52% | 1,235,699 |
| Jan 28, 2026 | 1,713.00 | 1,719.00 | 1,690.00 | 1,715.00 | 1,715.00 | 0.12% | 654,107 |
| Jan 27, 2026 | 1,697.00 | 1,717.00 | 1,683.00 | 1,713.00 | 1,713.00 | 0.53% | 700,003 |
| Jan 26, 2026 | 1,668.00 | 1,717.00 | 1,643.00 | 1,704.00 | 1,704.00 | 3.15% | 1,653,841 |
| Jan 23, 2026 | 1,590.00 | 1,654.00 | 1,588.00 | 1,652.00 | 1,652.00 | 3.90% | 1,299,462 |
| Jan 22, 2026 | 1,577.00 | 1,591.00 | 1,560.00 | 1,590.00 | 1,590.00 | 1.02% | 464,160 |
| Jan 21, 2026 | 1,626.00 | 1,626.00 | 1,561.00 | 1,574.00 | 1,574.00 | -3.20% | 594,286 |
| Jan 20, 2026 | 1,583.00 | 1,634.00 | 1,564.00 | 1,626.00 | 1,626.00 | 2.65% | 777,129 |
| Jan 19, 2026 | 1,570.00 | 1,585.00 | 1,542.00 | 1,584.00 | 1,584.00 | 0.89% | 481,576 |
| Jan 16, 2026 | 1,580.00 | 1,580.00 | 1,544.00 | 1,570.00 | 1,570.00 | -0.44% | 433,946 |
| Jan 15, 2026 | 1,577.00 | 1,580.00 | 1,553.00 | 1,577.00 | 1,577.00 | - | 364,259 |
| Jan 14, 2026 | 1,583.00 | 1,590.00 | 1,566.00 | 1,577.00 | 1,577.00 | -0.44% | 294,929 |
| Jan 13, 2026 | 1,570.00 | 1,588.00 | 1,570.00 | 1,584.00 | 1,584.00 | -0.25% | 363,605 |
| Jan 12, 2026 | 1,559.00 | 1,590.00 | 1,540.00 | 1,588.00 | 1,588.00 | 1.86% | 391,814 |
| Jan 9, 2026 | 1,530.00 | 1,580.00 | 1,530.00 | 1,559.00 | 1,559.00 | 1.10% | 340,436 |
| Jan 8, 2026 | 1,583.00 | 1,655.00 | 1,542.00 | 1,542.00 | 1,542.00 | -2.84% | 543,153 |
| Jan 7, 2026 | 1,619.00 | 1,620.00 | 1,574.00 | 1,587.00 | 1,587.00 | -1.86% | 449,654 |
| Jan 6, 2026 | 1,650.00 | 1,650.00 | 1,617.00 | 1,617.00 | 1,617.00 | -2.00% | 405,642 |
| Jan 5, 2026 | 1,667.00 | 1,680.00 | 1,619.00 | 1,650.00 | 1,650.00 | -0.90% | 610,278 |
| Jan 2, 2026 | 1,645.00 | 1,678.00 | 1,621.00 | 1,665.00 | 1,665.00 | 1.22% | 409,588 |
| Dec 30, 2025 | 1,635.00 | 1,646.00 | 1,597.00 | 1,645.00 | 1,645.00 | 0.61% | 355,922 |
| Dec 29, 2025 | 1,622.00 | 1,640.00 | 1,592.00 | 1,635.00 | 1,635.00 | 0.80% | 279,810 |
| Dec 26, 2025 | 1,608.00 | 1,625.00 | 1,577.00 | 1,622.00 | 1,622.00 | 0.87% | 292,944 |
| Dec 24, 2025 | 1,645.00 | 1,650.00 | 1,580.00 | 1,608.00 | 1,608.00 | -2.31% | 623,288 |
| Dec 23, 2025 | 1,675.00 | 1,695.00 | 1,620.00 | 1,646.00 | 1,646.00 | -0.84% | 506,915 |
| Dec 22, 2025 | 1,620.00 | 1,664.00 | 1,620.00 | 1,660.00 | 1,660.00 | 2.60% | 569,152 |
| Dec 19, 2025 | 1,570.00 | 1,621.00 | 1,556.00 | 1,618.00 | 1,618.00 | 3.39% | 489,020 |
| Dec 18, 2025 | 1,553.00 | 1,632.00 | 1,532.00 | 1,565.00 | 1,565.00 | -0.32% | 350,708 |